588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230809,184500,20759000,21600,21600,21600,21600,114
|
||
|
|
20230809,184400,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,184300,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,184200,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,184100,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,184000,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,183900,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,183800,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,183700,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,183600,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,183500,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,183400,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,183300,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,183200,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,183100,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,183000,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,182900,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,182800,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,182700,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,182600,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,182500,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,182400,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,182300,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,182200,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,182100,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,182000,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,181900,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,181800,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,181700,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,181600,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,181500,20759000,21600,21600,21600,21600,114
|
||
|
|
20230809,181400,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,181300,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,181200,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,181100,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,181000,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,180900,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,180800,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,180700,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,180600,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,180500,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,180400,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,180300,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,180200,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,180100,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,180000,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,175900,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,175800,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,175700,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,175600,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,175500,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,175400,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,175300,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,175200,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,175100,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,175000,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,174900,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,174800,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,174700,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,174600,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,174500,20759000,21600,21600,21600,21600,114
|
||
|
|
20230809,174400,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,174300,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,174200,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,174100,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,174000,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,173900,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,173800,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,173700,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,173600,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,173500,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,173400,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,173300,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,173200,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,173100,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,173000,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,172900,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,172800,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,172700,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,172600,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,172500,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,172400,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,172300,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,172200,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,172100,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,172000,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,171900,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,171800,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,171700,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,171600,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,171500,20759000,21600,21600,21600,21600,114
|
||
|
|
20230809,171400,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,171300,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,171200,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,171100,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,171000,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,170900,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,170800,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,170700,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,170600,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,170500,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,170400,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,170300,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,170200,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,170100,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,170000,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,165900,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,165800,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,165700,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,165600,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,165500,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,165400,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,165300,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,165200,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,165100,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,165000,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,164900,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,164800,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,164700,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,164600,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,164500,20759000,21600,21600,21600,21600,114
|
||
|
|
20230809,164400,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,164300,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,164200,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,164100,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,164000,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,163900,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,163800,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,163700,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,163600,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,163500,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,163400,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,163300,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,163200,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,163100,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,163000,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,162900,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,162800,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,162700,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,162600,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,162500,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,162400,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,162300,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,162200,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,162100,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,162000,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,161900,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,161800,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,161700,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,161600,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,161500,20759000,21600,21600,21600,21600,114
|
||
|
|
20230809,161400,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,161300,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,161200,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,161100,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,161000,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,160900,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,160800,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,160700,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,160600,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,160500,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,160400,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,160300,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,160200,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,160100,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,160000,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,155900,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,155800,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,155700,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,155600,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,155500,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,155400,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,155300,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,155200,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,155100,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,155000,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,154900,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,154800,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,154700,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,154600,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,154500,20759000,21600,21600,21600,21600,114
|
||
|
|
20230809,154400,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,154300,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,154200,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,154100,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,154000,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,153900,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,153800,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,153700,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,153600,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,153500,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,153400,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,153300,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,153200,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,153100,20759000,21600,21600,21600,21600,0
|
||
|
|
20230809,153000,20759000,21600,21600,21600,21600,114
|
||
|
|
20230809,152900,18296600,21650,21650,21650,21650,0
|
||
|
|
20230809,152800,18296600,21650,21650,21650,21650,0
|
||
|
|
20230809,152700,18296600,21650,21650,21650,21650,0
|
||
|
|
20230809,152600,18296600,21650,21650,21650,21650,0
|
||
|
|
20230809,152500,18296600,21650,21650,21650,21650,0
|
||
|
|
20230809,152400,18296600,21650,21650,21650,21650,0
|
||
|
|
20230809,152300,18296600,21650,21650,21650,21650,0
|
||
|
|
20230809,152200,18296600,21650,21650,21650,21650,0
|
||
|
|
20230809,152100,18296600,21650,21650,21650,21650,0
|
||
|
|
20230809,152000,18296600,21650,21650,21650,21650,0
|
||
|
|
20230809,151900,18296600,21650,21650,21650,21650,0
|
||
|
|
20230809,151800,18296600,21650,21650,21650,21650,9
|
||
|
|
20230809,151700,18101750,21650,21650,21650,21650,0
|
||
|
|
20230809,151600,18101750,21650,21650,21650,21650,0
|
||
|
|
20230809,151500,18101750,21650,21650,21650,21650,0
|
||
|
|
20230809,151400,18101750,21650,21600,21650,21600,2
|
||
|
|
20230809,151300,18058500,21550,21550,21550,21550,0
|
||
|
|
20230809,151200,18058500,21550,21550,21550,21550,0
|
||
|
|
20230809,151100,18058500,21550,21550,21550,21550,19
|
||
|
|
20230809,151000,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,150900,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,150800,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,150700,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,150600,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,150500,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,150400,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,150300,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,150200,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,150100,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,150000,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,145900,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,145800,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,145700,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,145600,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,145500,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,145400,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,145300,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,145200,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,145100,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,145000,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,144900,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,144800,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,144700,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,144600,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,144500,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,144400,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,144300,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,144200,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,144100,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,144000,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,143900,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,143800,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,143700,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,143600,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,143500,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,143400,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,143300,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,143200,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,143100,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,143000,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,142900,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,142800,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,142700,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,142600,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,142500,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,142400,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,142300,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,142200,17649050,21700,21700,21700,21700,0
|
||
|
|
20230809,142100,17649050,21700,21700,21700,21700,1
|
||
|
|
20230809,142000,17627350,21650,21650,21650,21650,0
|
||
|
|
20230809,141900,17627350,21650,21650,21650,21650,0
|
||
|
|
20230809,141800,17627350,21650,21650,21650,21650,0
|
||
|
|
20230809,141700,17627350,21650,21650,21650,21650,0
|
||
|
|
20230809,141600,17627350,21650,21650,21650,21650,0
|
||
|
|
20230809,141500,17627350,21650,21650,21650,21650,0
|
||
|
|
20230809,141400,17627350,21650,21650,21650,21650,0
|
||
|
|
20230809,141300,17627350,21650,21650,21650,21650,0
|
||
|
|
20230809,141200,17627350,21650,21650,21650,21650,1
|
||
|
|
20230809,141100,17605700,21600,21600,21600,21600,0
|
||
|
|
20230809,141000,17605700,21600,21600,21600,21600,0
|
||
|
|
20230809,140900,17605700,21600,21600,21600,21600,0
|
||
|
|
20230809,140800,17605700,21600,21600,21600,21600,0
|
||
|
|
20230809,140700,17605700,21600,21650,21650,21600,2
|
||
|
|
20230809,140600,17562450,21500,21550,21650,21500,101
|
||
|
|
20230809,140500,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,140400,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,140300,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,140200,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,140100,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,140000,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,135900,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,135800,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,135700,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,135600,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,135500,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,135400,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,135300,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,135200,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,135100,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,135000,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,134900,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,134800,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,134700,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,134600,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,134500,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,134400,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,134300,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,134200,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,134100,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,134000,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,133900,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,133800,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,133700,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,133600,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,133500,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,133400,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,133300,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,133200,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,133100,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,133000,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,132900,15388150,21750,21750,21750,21750,0
|
||
|
|
20230809,132800,15388150,21750,21750,21750,21750,5
|
||
|
|
20230809,132700,15279400,21750,21750,21750,21750,0
|
||
|
|
20230809,132600,15279400,21750,21750,21750,21750,0
|
||
|
|
20230809,132500,15279400,21750,21750,21750,21750,2
|
||
|
|
20230809,132400,15235900,21750,21750,21750,21750,0
|
||
|
|
20230809,132300,15235900,21750,21750,21750,21750,0
|
||
|
|
20230809,132200,15235900,21750,21750,21750,21750,0
|
||
|
|
20230809,132100,15235900,21750,21750,21750,21750,0
|
||
|
|
20230809,132000,15235900,21750,21750,21750,21750,0
|
||
|
|
20230809,131900,15235900,21750,21750,21750,21750,0
|
||
|
|
20230809,131800,15235900,21750,21750,21750,21750,1
|
||
|
|
20230809,131700,15214150,21500,21500,21500,21500,0
|
||
|
|
20230809,131600,15214150,21500,21500,21500,21500,0
|
||
|
|
20230809,131500,15214150,21500,21500,21500,21500,0
|
||
|
|
20230809,131400,15214150,21500,21500,21500,21500,0
|
||
|
|
20230809,131300,15214150,21500,21500,21500,21500,0
|
||
|
|
20230809,131200,15214150,21500,21500,21500,21500,0
|
||
|
|
20230809,131100,15214150,21500,21500,21500,21500,0
|
||
|
|
20230809,131000,15214150,21500,21500,21500,21500,0
|
||
|
|
20230809,130900,15214150,21500,21500,21500,21500,0
|
||
|
|
20230809,130800,15214150,21500,21500,21500,21500,0
|
||
|
|
20230809,130700,15214150,21500,21500,21500,21500,0
|
||
|
|
20230809,130600,15214150,21500,21500,21500,21500,0
|
||
|
|
20230809,130500,15214150,21500,21500,21500,21500,0
|
||
|
|
20230809,130400,15214150,21500,21500,21500,21500,0
|
||
|
|
20230809,130300,15214150,21500,21500,21500,21500,0
|
||
|
|
20230809,130200,15214150,21500,21500,21500,21500,0
|
||
|
|
20230809,130100,15214150,21500,21500,21500,21500,0
|
||
|
|
20230809,130000,15214150,21500,21500,21500,21500,0
|
||
|
|
20230809,125900,15214150,21500,21500,21500,21500,0
|
||
|
|
20230809,125800,15214150,21500,21500,21500,21500,0
|
||
|
|
20230809,125700,15214150,21500,21500,21500,21500,0
|
||
|
|
20230809,125600,15214150,21500,21500,21500,21500,0
|
||
|
|
20230809,125500,15214150,21500,21500,21500,21500,0
|
||
|
|
20230809,125400,15214150,21500,21500,21500,21500,0
|
||
|
|
20230809,125300,15214150,21500,21500,21500,21500,0
|
||
|
|
20230809,125200,15214150,21500,21500,21500,21500,8
|
||
|
|
20230809,125100,15042150,21750,21750,21750,21750,0
|
||
|
|
20230809,125000,15042150,21750,21750,21750,21750,0
|
||
|
|
20230809,124900,15042150,21750,21750,21750,21750,0
|
||
|
|
20230809,124800,15042150,21750,21750,21750,21750,3
|
||
|
|
20230809,124700,14976900,21550,21550,21550,21550,0
|
||
|
|
20230809,124600,14976900,21550,21600,21600,21550,22
|
||
|
|
20230809,124500,14502650,21650,21650,21650,21650,1
|
||
|
|
20230809,124400,14481000,21750,21750,21750,21750,0
|
||
|
|
20230809,124300,14481000,21750,21750,21750,21750,0
|
||
|
|
20230809,124200,14481000,21750,21750,21750,21750,0
|
||
|
|
20230809,124100,14481000,21750,21750,21750,21750,0
|
||
|
|
20230809,124000,14481000,21750,21750,21750,21750,0
|
||
|
|
20230809,123900,14481000,21750,21750,21750,21750,0
|
||
|
|
20230809,123800,14481000,21750,21750,21750,21750,0
|
||
|
|
20230809,123700,14481000,21750,21750,21750,21750,0
|
||
|
|
20230809,123600,14481000,21750,21750,21750,21750,0
|
||
|
|
20230809,123500,14481000,21750,21750,21750,21750,0
|
||
|
|
20230809,123400,14481000,21750,21750,21750,21750,0
|
||
|
|
20230809,123300,14481000,21750,21750,21750,21750,0
|
||
|
|
20230809,123200,14481000,21750,21750,21750,21750,0
|
||
|
|
20230809,123100,14481000,21750,21750,21750,21750,0
|
||
|
|
20230809,123000,14481000,21750,21750,21750,21750,0
|
||
|
|
20230809,122900,14481000,21750,21750,21750,21750,0
|
||
|
|
20230809,122800,14481000,21750,21750,21750,21750,0
|
||
|
|
20230809,122700,14481000,21750,21750,21750,21750,0
|
||
|
|
20230809,122600,14481000,21750,21750,21750,21750,0
|
||
|
|
20230809,122500,14481000,21750,21750,21750,21750,0
|
||
|
|
20230809,122400,14481000,21750,21750,21750,21750,0
|
||
|
|
20230809,122300,14481000,21750,21750,21750,21750,0
|
||
|
|
20230809,122200,14481000,21750,21750,21750,21750,0
|
||
|
|
20230809,122100,14481000,21750,21750,21750,21750,0
|
||
|
|
20230809,122000,14481000,21750,21750,21750,21750,44
|
||
|
|
20230809,121900,13524000,21750,21750,21750,21750,0
|
||
|
|
20230809,121800,13524000,21750,21750,21750,21750,34
|
||
|
|
20230809,121700,12784500,21750,21750,21750,21750,22
|
||
|
|
20230809,121600,12306000,21750,21750,21750,21750,0
|
||
|
|
20230809,121500,12306000,21750,21700,21750,21700,2
|
||
|
|
20230809,121400,12262550,21650,21650,21650,21650,0
|
||
|
|
20230809,121300,12262550,21650,21650,21650,21650,0
|
||
|
|
20230809,121200,12262550,21650,21650,21650,21650,0
|
||
|
|
20230809,121100,12262550,21650,21650,21650,21650,49
|
||
|
|
20230809,121000,11201700,21650,21650,21650,21650,0
|
||
|
|
20230809,120900,11201700,21650,21650,21650,21650,0
|
||
|
|
20230809,120800,11201700,21650,21650,21650,21650,0
|
||
|
|
20230809,120700,11201700,21650,21650,21650,21650,0
|
||
|
|
20230809,120600,11201700,21650,21650,21650,21650,0
|
||
|
|
20230809,120500,11201700,21650,21650,21650,21650,0
|
||
|
|
20230809,120400,11201700,21650,21650,21650,21650,0
|
||
|
|
20230809,120300,11201700,21650,21650,21650,21650,0
|
||
|
|
20230809,120200,11201700,21650,21650,21650,21650,1
|
||
|
|
20230809,120100,11180050,21600,21600,21600,21600,0
|
||
|
|
20230809,120000,11180050,21600,21600,21600,21600,0
|
||
|
|
20230809,115900,11180050,21600,21600,21600,21600,0
|
||
|
|
20230809,115800,11180050,21600,21600,21600,21600,0
|
||
|
|
20230809,115700,11180050,21600,21600,21600,21600,0
|
||
|
|
20230809,115600,11180050,21600,21600,21600,21600,0
|
||
|
|
20230809,115500,11180050,21600,21600,21600,21600,1
|
||
|
|
20230809,115400,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,115300,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,115200,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,115100,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,115000,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,114900,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,114800,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,114700,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,114600,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,114500,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,114400,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,114300,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,114200,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,114100,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,114000,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,113900,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,113800,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,113700,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,113600,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,113500,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,113400,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,113300,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,113200,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,113100,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,113000,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,112900,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,112800,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,112700,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,112600,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,112500,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,112400,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,112300,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,112200,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,112100,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,112000,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,111900,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,111800,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,111700,11158450,21650,21650,21650,21650,0
|
||
|
|
20230809,111600,11158450,21650,21650,21650,21650,1
|
||
|
|
20230809,111500,11136800,21650,21650,21650,21650,0
|
||
|
|
20230809,111400,11136800,21650,21650,21650,21650,0
|
||
|
|
20230809,111300,11136800,21650,21650,21650,21650,0
|
||
|
|
20230809,111200,11136800,21650,21650,21650,21650,0
|
||
|
|
20230809,111100,11136800,21650,21650,21650,21650,0
|
||
|
|
20230809,111000,11136800,21650,21650,21650,21650,1
|
||
|
|
20230809,110900,11115150,21600,21600,21600,21600,0
|
||
|
|
20230809,110800,11115150,21600,21600,21600,21600,0
|
||
|
|
20230809,110700,11115150,21600,21600,21600,21600,0
|
||
|
|
20230809,110600,11115150,21600,21600,21600,21600,0
|
||
|
|
20230809,110500,11115150,21600,21600,21600,21600,0
|
||
|
|
20230809,110400,11115150,21600,21600,21600,21600,18
|
||
|
|
20230809,110300,10726350,21650,21650,21650,21650,0
|
||
|
|
20230809,110200,10726350,21650,21650,21650,21650,0
|
||
|
|
20230809,110100,10726350,21650,21650,21650,21650,0
|
||
|
|
20230809,110000,10726350,21650,21650,21650,21650,0
|
||
|
|
20230809,105900,10726350,21650,21650,21650,21650,0
|
||
|
|
20230809,105800,10726350,21650,21650,21650,21650,0
|
||
|
|
20230809,105700,10726350,21650,21650,21650,21650,0
|
||
|
|
20230809,105600,10726350,21650,21650,21650,21650,0
|
||
|
|
20230809,105500,10726350,21650,21650,21650,21650,0
|
||
|
|
20230809,105400,10726350,21650,21650,21650,21650,0
|
||
|
|
20230809,105300,10726350,21650,21650,21650,21650,0
|
||
|
|
20230809,105200,10726350,21650,21650,21650,21650,0
|
||
|
|
20230809,105100,10726350,21650,21650,21650,21650,0
|
||
|
|
20230809,105000,10726350,21650,21650,21650,21650,0
|
||
|
|
20230809,104900,10726350,21650,21650,21650,21650,0
|
||
|
|
20230809,104800,10726350,21650,21650,21650,21650,0
|
||
|
|
20230809,104700,10726350,21650,21650,21650,21650,0
|
||
|
|
20230809,104600,10726350,21650,21650,21650,21650,0
|
||
|
|
20230809,104500,10726350,21650,21650,21650,21650,1
|
||
|
|
20230809,104400,10704700,21450,21450,21450,21450,0
|
||
|
|
20230809,104300,10704700,21450,21450,21450,21450,0
|
||
|
|
20230809,104200,10704700,21450,21450,21450,21450,0
|
||
|
|
20230809,104100,10704700,21450,21450,21450,21450,0
|
||
|
|
20230809,104000,10704700,21450,21450,21450,21450,0
|
||
|
|
20230809,103900,10704700,21450,21450,21450,21450,0
|
||
|
|
20230809,103800,10704700,21450,21450,21450,21450,0
|
||
|
|
20230809,103700,10704700,21450,21450,21450,21450,0
|
||
|
|
20230809,103600,10704700,21450,21450,21450,21450,0
|
||
|
|
20230809,103500,10704700,21450,21450,21450,21450,0
|
||
|
|
20230809,103400,10704700,21450,21450,21450,21450,0
|
||
|
|
20230809,103300,10704700,21450,21450,21450,21450,0
|
||
|
|
20230809,103200,10704700,21450,21450,21450,21450,0
|
||
|
|
20230809,103100,10704700,21450,21450,21450,21450,0
|
||
|
|
20230809,103000,10704700,21450,21450,21450,21450,0
|
||
|
|
20230809,102900,10704700,21450,21450,21450,21450,0
|
||
|
|
20230809,102800,10704700,21450,21450,21450,21450,0
|
||
|
|
20230809,102700,10704700,21450,21450,21450,21450,0
|
||
|
|
20230809,102600,10704700,21450,21450,21450,21450,0
|
||
|
|
20230809,102500,10704700,21450,21450,21450,21450,20
|
||
|
|
20230809,102400,10275700,21450,21450,21450,21450,0
|
||
|
|
20230809,102300,10275700,21450,21450,21450,21450,0
|
||
|
|
20230809,102200,10275700,21450,21450,21450,21450,0
|
||
|
|
20230809,102100,10275700,21450,21450,21450,21450,0
|
||
|
|
20230809,102000,10275700,21450,21450,21450,21450,0
|
||
|
|
20230809,101900,10275700,21450,21450,21450,21450,0
|
||
|
|
20230809,101800,10275700,21450,21450,21450,21450,0
|
||
|
|
20230809,101700,10275700,21450,21450,21450,21450,0
|
||
|
|
20230809,101600,10275700,21450,21450,21450,21450,0
|
||
|
|
20230809,101500,10275700,21450,21450,21450,21450,0
|
||
|
|
20230809,101400,10275700,21450,21450,21450,21450,0
|
||
|
|
20230809,101300,10275700,21450,21450,21450,21450,0
|
||
|
|
20230809,101200,10275700,21450,21450,21450,21450,0
|
||
|
|
20230809,101100,10275700,21450,21450,21450,21450,0
|
||
|
|
20230809,101000,10275700,21450,21450,21450,21450,0
|
||
|
|
20230809,100900,10275700,21450,21450,21450,21450,0
|
||
|
|
20230809,100800,10275700,21450,21450,21450,21450,0
|
||
|
|
20230809,100700,10275700,21450,21450,21450,21450,0
|
||
|
|
20230809,100600,10275700,21450,21450,21450,21450,0
|
||
|
|
20230809,100500,10275700,21450,21500,21500,21450,31
|
||
|
|
20230809,100400,9609550,21950,21950,21950,21950,0
|
||
|
|
20230809,100300,9609550,21950,21950,21950,21950,0
|
||
|
|
20230809,100200,9609550,21950,21950,21950,21950,0
|
||
|
|
20230809,100100,9609550,21950,21950,21950,21950,0
|
||
|
|
20230809,100000,9609550,21950,21950,21950,21950,0
|
||
|
|
20230809,095900,9609550,21950,21950,21950,21950,0
|
||
|
|
20230809,095800,9609550,21950,21950,21950,21950,0
|
||
|
|
20230809,095700,9609550,21950,21700,21950,21700,21
|
||
|
|
20230809,095600,9150300,21650,21650,21650,21650,0
|
||
|
|
20230809,095500,9150300,21650,21650,21650,21650,0
|
||
|
|
20230809,095400,9150300,21650,21650,21650,21650,0
|
||
|
|
20230809,095300,9150300,21650,21550,21650,21550,48
|
||
|
|
20230809,095200,8113700,21550,21550,21550,21550,0
|
||
|
|
20230809,095100,8113700,21550,21550,21550,21550,0
|
||
|
|
20230809,095000,8113700,21550,21550,21550,21550,0
|
||
|
|
20230809,094900,8113700,21550,21550,21550,21550,0
|
||
|
|
20230809,094800,8113700,21550,21550,21550,21550,0
|
||
|
|
20230809,094700,8113700,21550,21550,21550,21550,0
|
||
|
|
20230809,094600,8113700,21550,21550,21550,21550,0
|
||
|
|
20230809,094500,8113700,21550,21550,21550,21550,0
|
||
|
|
20230809,094400,8113700,21550,21550,21550,21550,0
|
||
|
|
20230809,094300,8113700,21550,21550,21550,21550,0
|
||
|
|
20230809,094200,8113700,21550,21450,21550,21450,2
|
||
|
|
20230809,094100,8070700,21450,21450,21450,21450,0
|
||
|
|
20230809,094000,8070700,21450,21450,21450,21450,0
|
||
|
|
20230809,093900,8070700,21450,21450,21450,21450,0
|
||
|
|
20230809,093800,8070700,21450,21450,21450,21450,0
|
||
|
|
20230809,093700,8070700,21450,21450,21450,21450,0
|
||
|
|
20230809,093600,8070700,21450,21450,21450,21450,0
|
||
|
|
20230809,093500,8070700,21450,21450,21450,21450,0
|
||
|
|
20230809,093400,8070700,21450,21450,21450,21450,0
|
||
|
|
20230809,093300,8070700,21450,21450,21450,21450,0
|
||
|
|
20230809,093200,8070700,21450,21450,21450,21450,0
|
||
|
|
20230809,093100,8070700,21450,21450,21450,21450,0
|
||
|
|
20230809,093000,8070700,21450,21450,21450,21450,1
|
||
|
|
20230809,092900,8049250,21500,21500,21500,21500,0
|
||
|
|
20230809,092800,8049250,21500,21500,21500,21500,0
|
||
|
|
20230809,092700,8049250,21500,21500,21500,21500,0
|
||
|
|
20230809,092600,8049250,21500,21500,21500,21500,9
|
||
|
|
20230809,092500,7855750,21250,21300,21300,21250,55
|
||
|
|
20230809,092400,6684700,21300,21300,21300,21300,254
|
||
|
|
20230809,092300,1274500,21200,21200,21200,21200,0
|
||
|
|
20230809,092200,1274500,21200,21200,21200,21200,0
|
||
|
|
20230809,092100,1274500,21200,21200,21200,21200,0
|
||
|
|
20230809,092000,1274500,21200,21200,21200,21200,0
|
||
|
|
20230809,091900,1274500,21200,21200,21200,21200,0
|
||
|
|
20230809,091800,1274500,21200,21200,21200,21200,0
|
||
|
|
20230809,091700,1274500,21200,21200,21200,21200,30
|
||
|
|
20230809,091600,638500,21200,21200,21200,21200,0
|
||
|
|
20230809,091500,638500,21200,21250,21250,21200,6
|
||
|
|
20230809,091400,511200,21300,21300,21300,21300,11
|
||
|
|
20230809,091300,276900,21300,21300,21300,21300,0
|
||
|
|
20230809,091200,276900,21300,21300,21300,21300,0
|
||
|
|
20230809,091100,276900,21300,21300,21300,21300,11
|
||
|
|
20230809,091000,42600,21300,21300,21300,21300,0
|
||
|
|
20230809,090900,42600,21300,21300,21300,21300,0
|
||
|
|
20230809,090800,42600,21300,21300,21300,21300,0
|
||
|
|
20230809,090700,42600,21300,21300,21300,21300,0
|
||
|
|
20230809,090600,42600,21300,21300,21300,21300,0
|
||
|
|
20230809,090500,42600,21300,21300,21300,21300,0
|
||
|
|
20230809,090400,42600,21300,21300,21300,21300,0
|
||
|
|
20230809,090300,42600,21300,21300,21300,21300,0
|
||
|
|
20230809,090200,42600,21300,21300,21300,21300,0
|
||
|
|
20230809,090100,42600,21300,21300,21300,21300,0
|
||
|
|
20230809,090000,42600,21300,21300,21300,21300,2
|